Gladstone Investment Corp (GAIN)
13.37
-0.13
(-0.96%)
USD |
NASDAQ |
Nov 22, 16:00
13.36
-0.01
(-0.07%)
After-Hours: 20:00
Gladstone Investment Price: 13.37 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 13.50 | 13.52 | 13.31 | 13.37 | 131737.0 |
| Nov 21, 2024 | 13.60 | 13.65 | 13.38 | 13.50 | 132938.0 |
| Nov 20, 2024 | 13.59 | 13.65 | 13.45 | 13.48 | 104010.0 |
| Nov 19, 2024 | 13.73 | 13.88 | 13.65 | 13.70 | 147742.0 |
| Nov 18, 2024 | 13.83 | 13.94 | 13.72 | 13.77 | 179889.0 |
| Nov 15, 2024 | 13.84 | 13.88 | 13.68 | 13.88 | 87252.00 |
| Nov 14, 2024 | 13.84 | 13.84 | 13.61 | 13.67 | 105718.0 |
| Nov 13, 2024 | 13.49 | 13.75 | 13.45 | 13.70 | 117209.0 |
| Nov 12, 2024 | 13.52 | 13.59 | 13.39 | 13.53 | 83216.00 |
| Nov 11, 2024 | 13.39 | 13.65 | 13.37 | 13.52 | 163305.0 |
| Nov 08, 2024 | 13.50 | 13.51 | 13.15 | 13.39 | 262435.0 |
| Nov 07, 2024 | 13.59 | 13.93 | 13.57 | 13.80 | 139503.0 |
| Nov 06, 2024 | 13.42 | 13.62 | 13.32 | 13.61 | 113309.0 |
| Nov 05, 2024 | 13.18 | 13.42 | 13.18 | 13.40 | 61618.00 |
| Nov 04, 2024 | 13.46 | 13.49 | 13.05 | 13.17 | 175450.0 |
| Nov 01, 2024 | 13.70 | 13.80 | 13.49 | 13.49 | 155843.0 |
| Oct 31, 2024 | 13.79 | 13.88 | 13.62 | 13.64 | 154265.0 |
| Oct 30, 2024 | 13.72 | 13.87 | 13.72 | 13.76 | 88154.00 |
| Oct 29, 2024 | 13.92 | 13.92 | 13.71 | 13.72 | 124315.0 |
| Oct 28, 2024 | 14.02 | 14.11 | 13.96 | 13.99 | 87964.00 |
| Oct 25, 2024 | 14.06 | 14.11 | 13.98 | 14.03 | 67669.00 |
| Oct 24, 2024 | 13.96 | 14.11 | 13.91 | 14.08 | 81278.00 |
| Oct 23, 2024 | 14.04 | 14.04 | 13.80 | 13.92 | 85575.00 |
| Oct 22, 2024 | 14.00 | 14.06 | 13.93 | 13.97 | 110224.0 |
| Oct 21, 2024 | 14.22 | 14.25 | 14.08 | 14.18 | 167421.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.51
Minimum
Mar 23 2020
17.08
Maximum
Dec 31 2021
13.23
Average
13.71
Median
Mar 03 2023
Price Benchmarks
| Diamond Hill Investment Group Inc | 170.56 |
| Oaktree Specialty Lending Corp | 15.85 |
| MidCap Financial Investment Corp | 13.99 |
| Golub Capital BDC Inc | 15.30 |
| Gladstone Capital Corp | 26.71 |
Price Related Metrics
| PE Ratio | 12.73 |
| PS Ratio | 13.43 |
| Price to Book Value | 1.070 |
| Price to Free Cash Flow | 4.707 |
| Earnings Yield | 7.85% |
| Market Cap | 490.53M |
| Normalized PE Ratio | 12.73 |